Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-09-12 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2011-12-30 | $1.90 | $1.90 | 10,999 |
| 2011-12-29 | $1.70 | $1.70 | 5,319 |
| 2011-12-28 | $2.20 | $2.20 | 2,495 |
| 2011-12-27 | $2.25 | $2.25 | 5,471 |
| 2011-12-23 | $2.00 | $2.00 | 16,552 |
| 2011-12-22 | $2.20 | $2.20 | 2,154 |
| 2011-12-21 | $2.10 | $2.10 | 2,157 |
| 2011-12-20 | $2.30 | $2.30 | 4,188 |
| 2011-12-19 | $2.10 | $2.10 | 3,350 |
| 2011-12-16 | $2.45 | $2.45 | 11,726 |
| 2011-12-15 | $2.85 | $2.85 | 13,071 |
| 2011-12-14 | $2.75 | $2.75 | 28,717 |
| 2011-12-13 | $2.85 | $2.85 | 8,106 |
| 2011-12-12 | $3.75 | $3.75 | 11,395 |
| 2011-12-09 | $3.15 | $3.15 | 5,941 |
| 2011-12-08 | $3.25 | $3.25 | 3,242 |
| 2011-12-07 | $2.05 | $2.05 | 3,545 |
| 2011-12-06 | $2.95 | $2.95 | 5,603 |
| 2011-12-05 | $3.50 | $3.50 | 3,694 |
| 2011-12-02 | $3.95 | $3.95 | 5,687 |
| 2011-12-01 | $4.00 | $4.00 | 4,258 |
| 2011-11-30 | $3.75 | $3.75 | 6,892 |
| 2011-11-29 | $3.25 | $3.25 | 2,800 |
| 2011-11-28 | $3.55 | $3.55 | 6,777 |
| 2011-11-25 | $4.10 | $4.10 | 1,623 |
| 2011-11-23 | $4.35 | $4.35 | 976 |
| 2011-11-22 | $4.25 | $4.25 | 282 |
| 2011-11-21 | $4.50 | $4.50 | 849 |
| 2011-11-18 | $4.70 | $4.70 | 2,890 |
| 2011-11-17 | $4.75 | $4.75 | 1,122 |
| 2011-11-16 | $4.20 | $4.20 | 2,860 |
| 2011-11-15 | $5.75 | $5.75 | 3,091 |
| 2011-11-14 | $4.45 | $4.45 | 462 |
| 2011-11-11 | $4.35 | $4.35 | 2,869 |
| 2011-11-10 | $4.15 | $4.15 | 2,398 |
| 2011-11-09 | $4.25 | $4.25 | 6,472 |
| 2011-11-08 | $4.00 | $4.00 | 2,936 |
| 2011-11-07 | $4.15 | $4.15 | 6,151 |
| 2011-11-04 | $5.75 | $5.75 | 14,157 |
| 2011-11-03 | $4.80 | $4.80 | 500 |
| 2011-11-02 | $5.45 | $5.45 | 480 |
| 2011-11-01 | $4.50 | $4.50 | 1,864 |
| 2011-10-31 | $5.15 | $5.15 | 1,871 |
| 2011-10-28 | $6.00 | $6.00 | 2,498 |
| 2011-10-27 | $6.20 | $6.20 | 1,004 |
| 2011-10-26 | $5.50 | $5.50 | 1,048 |
| 2011-10-25 | $5.50 | $5.50 | 688 |
| 2011-10-24 | $6.75 | $6.75 | 1,257 |
| 2011-10-21 | $6.75 | $6.75 | 3,599 |
| 2011-10-20 | $6.00 | $6.00 | 908 |
| 2011-10-19 | $6.50 | $6.50 | 2,120 |
| 2011-10-18 | $6.90 | $6.90 | 1,062 |
| 2011-10-17 | $6.85 | $6.85 | 149 |
| 2011-10-14 | $7.25 | $7.25 | 4,162 |
| 2011-10-13 | $7.40 | $7.40 | 2,542 |
| 2011-10-12 | $7.25 | $7.25 | 1,882 |
| 2011-10-11 | $7.50 | $7.50 | 2,662 |
| 2011-10-10 | $8.50 | $8.50 | 8,791 |
| 2011-10-07 | $7.50 | $7.50 | 16,949 |
| 2011-10-06 | $6.45 | $6.45 | 2,665 |
| 2011-10-05 | $6.50 | $6.50 | 2,766 |
| 2011-10-04 | $5.40 | $5.40 | 1,250 |
| 2011-10-03 | $6.00 | $6.00 | 1,420 |
| 2011-09-30 | $6.00 | $6.00 | 3,479 |
| 2011-09-29 | $6.40 | $6.40 | 2,562 |
| 2011-09-28 | $6.40 | $6.40 | 2,008 |
| 2011-09-27 | $5.95 | $5.95 | 804 |
| 2011-09-26 | $5.10 | $5.10 | 1,094 |
| 2011-09-23 | $5.85 | $5.85 | 2,389 |
| 2011-09-22 | $6.00 | $6.00 | 1,036 |
| 2011-09-21 | $6.50 | $6.50 | 440 |
| 2011-09-20 | $6.00 | $6.00 | 1,176 |
| 2011-09-19 | $6.50 | $6.50 | 349 |
| 2011-09-16 | $6.65 | $6.65 | 2,205 |
| 2011-09-15 | $6.25 | $6.25 | 585 |
| 2011-09-14 | $7.00 | $7.00 | 612 |
| 2011-09-13 | $6.50 | $6.50 | 851 |
| 2011-09-12 | $6.85 | $6.85 | 374 |
| 2011-09-09 | $6.20 | $6.20 | 2,326 |
| 2011-09-08 | $7.40 | $7.40 | 536 |
| 2011-09-07 | $7.50 | $7.50 | 2,111 |
| 2011-09-06 | $6.50 | $6.50 | 1,113 |
| 2011-09-02 | $6.05 | $6.05 | 763 |
| 2011-09-01 | $6.85 | $6.85 | 1,432 |
| 2011-08-31 | $6.75 | $6.75 | 701 |
| 2011-08-30 | $6.05 | $6.05 | 1,283 |
| 2011-08-29 | $6.90 | $6.90 | 1,057 |
| 2011-08-26 | $7.00 | $7.00 | 443 |
| 2011-08-25 | $7.00 | $7.00 | 1,121 |
| 2011-08-24 | $6.75 | $6.75 | 2,479 |
| 2011-08-23 | $8.00 | $8.00 | 1,053 |
| 2011-08-22 | $8.00 | $8.00 | 1,083 |
| 2011-08-19 | $8.90 | $8.90 | 1,444 |
| 2011-08-18 | $9.00 | $9.00 | 1,191 |
| 2011-08-17 | $8.25 | $8.25 | 489 |
| 2011-08-16 | $9.45 | $9.45 | 238 |
| 2011-08-15 | $9.75 | $9.75 | 446 |
| 2011-08-12 | $8.90 | $8.90 | 1,043 |
| 2011-08-11 | $8.50 | $8.50 | 658 |
| 2011-08-10 | $9.00 | $9.00 | 1,054 |
| 2011-08-09 | $9.25 | $9.25 | 403 |
| 2011-08-08 | $7.50 | $7.50 | 1,625 |
| 2011-08-05 | $8.75 | $8.75 | 1,427 |
| 2011-08-04 | $9.60 | $9.60 | 1,767 |
| 2011-08-03 | $9.25 | $9.25 | 3,270 |
| 2011-08-02 | $9.75 | $9.75 | 2,134 |
| 2011-08-01 | $9.05 | $9.05 | 1,764 |
| 2011-07-29 | $9.50 | $9.50 | 1,798 |
| 2011-07-28 | $9.50 | $9.50 | 2,770 |
| 2011-07-27 | $9.25 | $9.25 | 1,572 |
| 2011-07-26 | $9.95 | $9.95 | 1,464 |
| 2011-07-25 | $8.90 | $8.90 | 4,944 |
| 2011-07-22 | $11.50 | $11.50 | 1,569 |
| 2011-07-21 | $10.50 | $10.50 | 1,382 |
| 2011-07-20 | $11.25 | $11.25 | 1,812 |
| 2011-07-19 | $13.00 | $13.00 | 2,772 |
| 2011-07-18 | $13.00 | $13.00 | 1,555 |
| 2011-07-15 | $12.50 | $12.50 | 3,327 |
| 2011-07-14 | $12.50 | $12.50 | 1,923 |
| 2011-07-13 | $14.25 | $14.25 | 5,208 |
| 2011-07-12 | $13.75 | $13.75 | 2,744 |
| 2011-07-11 | $13.00 | $13.00 | 3,619 |
| 2011-07-08 | $15.00 | $15.00 | 5,897 |
| 2011-07-07 | $16.50 | $16.50 | 21,193 |
| 2011-07-06 | $10.30 | $10.30 | 3,014 |
| 2011-07-05 | $11.70 | $11.70 | 4,522 |
| 2011-07-01 | $14.00 | $14.00 | 3,236 |
| 2011-06-30 | $13.00 | $13.00 | 8,426 |
| 2011-06-29 | $12.45 | $12.45 | 5,012 |
| 2011-06-28 | $10.25 | $10.25 | 4,982 |
| 2011-06-27 | $11.00 | $11.00 | 2,389 |
| 2011-06-24 | $12.50 | $12.50 | 3,780 |
| 2011-06-23 | $11.75 | $11.75 | 2,960 |
| 2011-06-22 | $12.00 | $12.00 | 2,224 |
| 2011-06-21 | $12.65 | $12.65 | 2,737 |
| 2011-06-20 | $12.00 | $12.00 | 5,134 |
| 2011-06-17 | $13.40 | $13.40 | 6,603 |
| 2011-06-16 | $11.55 | $11.55 | 4,484 |
| 2011-06-15 | $13.80 | $13.80 | 12,070 |
| 2011-06-14 | $17.00 | $17.00 | 7,054 |
| 2011-06-13 | $17.00 | $17.00 | 4,718 |
| 2011-06-10 | $18.25 | $18.25 | 6,562 |
| 2011-06-09 | $16.35 | $16.35 | 3,190 |
| 2011-06-08 | $17.50 | $17.50 | 2,982 |
| 2011-06-07 | $15.75 | $15.75 | 4,464 |
| 2011-06-06 | $16.25 | $16.25 | 3,526 |
| 2011-06-03 | $19.00 | $19.00 | 7,377 |
| 2011-06-02 | $16.05 | $16.05 | 8,960 |
| 2011-06-01 | $18.80 | $18.80 | 8,269 |
| 2011-05-31 | $21.35 | $21.35 | 4,562 |
| 2011-05-27 | $22.70 | $22.70 | 4,432 |
| 2011-05-26 | $21.15 | $21.15 | 4,822 |
| 2011-05-25 | $23.00 | $23.00 | 1,479 |
| 2011-05-24 | $23.00 | $23.00 | 13,743 |
| 2011-05-23 | $27.45 | $27.45 | 8,216 |
| 2011-05-20 | $25.05 | $25.05 | 18,839 |
| 2011-05-19 | $23.95 | $23.95 | 40,781 |
| 2011-05-18 | $20.70 | $20.70 | 36,099 |
| 2011-05-17 | $36.00 | $36.00 | 30,987 |
| 2011-05-16 | $37.50 | $37.50 | 16,595 |
| 2011-05-13 | $38.80 | $38.80 | 29,274 |
| 2011-05-12 | $31.00 | $31.00 | 12,728 |
| 2011-05-11 | $31.50 | $31.50 | 28,798 |
| 2011-05-10 | $29.25 | $29.25 | 39,813 |
| 2011-05-09 | $22.45 | $22.45 | 27,397 |
| 2011-05-06 | $20.00 | $20.00 | 25,017 |
| 2011-05-05 | $20.50 | $20.50 | 31,456 |
| 2011-05-04 | $13.25 | $13.25 | 8,632 |
| 2011-05-03 | $10.00 | $10.00 | 1,365 |
| 2011-05-02 | $11.00 | $11.00 | 1,504 |
| 2011-04-29 | $10.75 | $10.75 | 2,524 |
| 2011-04-28 | $9.75 | $9.75 | 4,206 |
| 2011-04-27 | $10.00 | $10.00 | 3,599 |
| 2011-04-26 | $9.40 | $9.40 | 736 |
| 2011-04-25 | $10.00 | $10.00 | 1,398 |
| 2011-04-21 | $10.00 | $10.00 | 1,660 |
| 2011-04-20 | $8.95 | $8.95 | 622 |
| 2011-04-19 | $10.00 | $10.00 | 988 |
| 2011-04-18 | $9.50 | $9.50 | 455 |
| 2011-04-15 | $9.25 | $9.25 | 2,486 |
| 2011-04-14 | $10.00 | $10.00 | 1,492 |
| 2011-04-13 | $11.00 | $11.00 | 3,430 |
| 2011-04-12 | $9.80 | $9.80 | 1,575 |
| 2011-04-11 | $9.75 | $9.75 | 305 |
| 2011-04-08 | $10.00 | $10.00 | 2,253 |
| 2011-04-07 | $9.80 | $9.80 | 1,685 |
| 2011-04-06 | $9.90 | $9.90 | 2,891 |
| 2011-04-05 | $10.50 | $10.50 | 3,861 |
| 2011-04-04 | $9.55 | $9.55 | 273 |
| 2011-04-01 | $9.75 | $9.75 | 2,708 |
| 2011-03-31 | $8.75 | $8.75 | 3,067 |
| 2011-03-30 | $8.75 | $8.75 | 3,523 |
| 2011-03-29 | $9.50 | $9.50 | 3,652 |
| 2011-03-28 | $10.25 | $10.25 | 2,177 |
| 2011-03-25 | $9.75 | $9.75 | 8,795 |
| 2011-03-24 | $11.35 | $11.35 | 4,632 |
| 2011-03-23 | $9.95 | $9.95 | 1,814 |
| 2011-03-22 | $11.00 | $11.00 | 3,462 |
| 2011-03-21 | $10.45 | $10.45 | 7,038 |
| 2011-03-18 | $11.00 | $11.00 | 2,615 |
| 2011-03-17 | $9.50 | $9.50 | 11,997 |
| 2011-03-16 | $11.00 | $11.00 | 5,873 |
| 2011-03-15 | $10.50 | $10.50 | 4,283 |
| 2011-03-14 | $11.95 | $11.95 | 4,858 |
| 2011-03-11 | $12.95 | $12.95 | 1,364 |
| 2011-03-10 | $13.50 | $13.50 | 7,700 |
| 2011-03-09 | $14.25 | $14.25 | 2,933 |
| 2011-03-08 | $15.00 | $15.00 | 6,368 |
| 2011-03-07 | $13.50 | $13.50 | 7,429 |
| 2011-03-04 | $13.50 | $13.50 | 8,826 |
| 2011-03-03 | $13.50 | $13.50 | 8,826 |
| 2011-03-02 | $13.50 | $13.50 | 8,826 |
| 2011-03-01 | $13.50 | $13.50 | 8,826 |
| 2011-02-28 | $13.50 | $13.50 | 8,826 |
| 2011-02-25 | $13.50 | $13.50 | 8,826 |
| 2011-02-24 | $13.50 | $13.50 | 8,826 |
| 2011-02-23 | $13.50 | $13.50 | 8,826 |
| 2011-02-22 | $13.50 | $13.50 | 8,826 |
| 2011-02-18 | $10.00 | $10.00 | 4,825 |
| 2011-02-17 | $9.50 | $9.50 | 8,137 |
| 2011-02-16 | $8.70 | $8.70 | 9,002 |
| 2011-02-15 | $8.00 | $8.00 | 819 |
| 2011-02-14 | $10.00 | $10.00 | 5,262 |
| 2011-02-11 | $8.50 | $8.50 | 4,240 |
| 2011-02-10 | $8.05 | $8.05 | 6,346 |
| 2011-02-09 | $11.85 | $11.85 | 3,629 |
| 2011-02-08 | $12.00 | $12.00 | 11,893 |
| 2011-02-07 | $8.85 | $8.85 | 125 |
| 2011-02-04 | $10.50 | $10.50 | 538 |
| 2011-02-03 | $9.05 | $9.05 | 3,943 |
| 2011-02-02 | $11.50 | $11.50 | 1,392 |
| 2011-02-01 | $10.45 | $10.45 | 2,342 |
| 2011-01-31 | $10.85 | $10.85 | 0 |
| 2011-01-28 | $10.85 | $10.85 | 0 |
| 2011-01-27 | $10.85 | $10.85 | 0 |
| 2011-01-26 | $10.85 | $10.85 | 0 |
| 2011-01-25 | $10.85 | $10.85 | 0 |
| 2011-01-24 | $10.85 | $10.85 | 0 |
| 2011-01-21 | $10.85 | $10.85 | 0 |
| 2011-01-20 | $10.85 | $10.85 | 0 |
| 2011-01-19 | $10.85 | $10.85 | 0 |
| 2011-01-18 | $10.85 | $10.85 | 0 |
| 2011-01-14 | $10.85 | $10.85 | 0 |
| 2011-01-13 | $10.85 | $10.85 | 0 |
| 2011-01-12 | $10.85 | $10.85 | 0 |
| 2011-01-11 | $10.85 | $10.85 | 0 |
| 2011-01-10 | $10.85 | $10.85 | 0 |
| 2011-01-07 | $10.85 | $10.85 | 70 |
| 2011-01-06 | $11.50 | $11.50 | 528 |
| 2011-01-05 | $14.25 | $14.25 | 40 |
| 2011-01-04 | $14.25 | $14.25 | 0 |
| 2011-01-03 | $14.25 | $14.25 | 20 |